ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
109610/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250404,160718,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3825,35,2,0.92,5966712877,1572048,30.51,3690,3900,3650,4925,2655,3790,3795.49,1.37,0,189709,4270,4030,3820,3580,3370,4150,3700,245,1135,500,2800,5,1,48907400,1871,54.64,1.03,12,3.21,70.00,3701.00,5830,20240716,-34.39,3445,20241209,11.03,5120,-25.29,20250328,3610,5.96,20250403,5830,-34.39,20240716,3445,11.03,20241209,4.89,Y,109610,500,244 억,,671076,N,N,54322,N,00,N
20250404,150725,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3820,30,2,0.79,5738876292,1512454,29.35,3690,3900,3650,4925,2655,3790,3794.41,1.37,0,172129,4270,4030,3820,3580,3370,4150,3700,245,1135,500,2800,5,1,48907400,1868,54.57,1.03,12,3.09,70.00,3701.00,5830,20240716,-34.48,3445,20241209,10.89,5120,-25.39,20250328,3610,5.82,20250403,5830,-34.48,20240716,3445,10.89,20241209,4.89,Y,109610,500,244 억,,671076,N,N,205112,N,00,N
20250404,140727,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3770,-20,5,-0.53,5381204922,1418538,27.53,3690,3900,3650,4925,2655,3790,3793.49,1.37,0,145662,4270,4030,3820,3580,3370,4150,3700,245,1135,500,2800,5,1,48907400,1844,53.86,1.02,12,2.90,70.00,3701.00,5830,20240716,-35.33,3445,20241209,9.43,5120,-26.37,20250328,3610,4.43,20250403,5830,-35.33,20240716,3445,9.43,20241209,4.89,Y,109610,500,244 억,,671076,N,N,205112,N,00,N
20250404,130726,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3795,5,2,0.13,4966667337,1308751,25.40,3690,3900,3650,4925,2655,3790,3794.97,1.37,0,165354,4270,4030,3820,3580,3370,4150,3700,245,1135,500,2800,5,1,48907400,1856,54.21,1.03,12,2.68,70.00,3701.00,5830,20240716,-34.91,3445,20241209,10.16,5120,-25.88,20250328,3610,5.12,20250403,5830,-34.91,20240716,3445,10.16,20241209,4.89,Y,109610,500,244 억,,671076,N,N,205112,N,00,N
20250404,120720,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3795,5,2,0.13,4350220584,1145414,22.23,3690,3900,3650,4925,2655,3790,3797.95,1.37,0,195864,4270,4030,3820,3580,3370,4150,3700,245,1135,500,2800,5,1,48907400,1856,54.21,1.03,12,2.34,70.00,3701.00,5830,20240716,-34.91,3445,20241209,10.16,5120,-25.88,20250328,3610,5.12,20250403,5830,-34.91,20240716,3445,10.16,20241209,4.89,Y,109610,500,244 억,,671076,N,N,205112,N,00,N
20250404,110723,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3785,-5,5,-0.13,2746287318,723329,14.04,3690,3900,3650,4925,2655,3790,3796.73,1.37,0,37423,4270,4030,3820,3580,3370,4150,3700,245,1135,500,2800,5,1,48907400,1851,54.07,1.02,12,1.48,70.00,3701.00,5830,20240716,-35.08,3445,20241209,9.87,5120,-26.07,20250328,3610,4.85,20250403,5830,-35.08,20240716,3445,9.87,20241209,4.89,Y,109610,500,244 억,,671076,N,N,205112,N,00,N
20250404,100723,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3875,85,2,2.24,1928894576,509560,9.89,3690,3900,3650,4925,2655,3790,3785.41,1.37,0,29287,4270,4030,3820,3580,3370,4150,3700,245,1135,500,2800,5,1,48907400,1895,55.36,1.05,12,1.04,70.00,3701.00,5830,20240716,-33.53,3445,20241209,12.48,5120,-24.32,20250328,3610,7.34,20250403,5830,-33.53,20240716,3445,12.48,20241209,4.89,Y,109610,500,244 억,,671076,N,N,205112,N,00,N
20250404,090726,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3680,-110,5,-2.90,440889130,119876,2.33,3690,3710,3650,4925,2655,3790,3677.88,1.37,0,11464,4270,4030,3820,3580,3370,4150,3700,245,1135,500,2800,5,1,48907400,1800,52.57,0.99,12,0.25,70.00,3701.00,5830,20240716,-36.88,3445,20241209,6.82,5120,-28.12,20250328,3610,1.94,20250403,5830,-36.88,20240716,3445,6.82,20241209,4.89,Y,109610,500,244 억,,671076,N,N,205112,N,00,N
20250403,160712,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3790,30,2,0.80,19873615206,5152589,344.74,3625,4060,3610,4885,2635,3760,3857.09,1.87,0,-327882,4063,3911,3833,3681,3603,3872,3642,245,1125,500,2780,5,1,48907400,1854,54.14,1.02,12,10.54,70.00,3701.00,5830,20240716,-34.99,3445,20241209,10.01,5120,-25.98,20250328,3610,4.99,20250403,5830,-34.99,20240716,3445,10.01,20241209,5.03,Y,109610,500,244 억,,916375,N,N,205112,N,00,N
20250403,150718,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3775,15,2,0.40,19277550006,4995571,334.24,3625,4060,3610,4885,2635,3760,3858.93,1.87,0,-335625,4063,3911,3833,3681,3603,3872,3642,245,1125,500,2780,5,1,48907400,1846,53.93,1.02,12,10.21,70.00,3701.00,5830,20240716,-35.25,3445,20241209,9.58,5120,-26.27,20250328,3610,4.57,20250403,5830,-35.25,20240716,3445,9.58,20241209,5.03,Y,109610,500,244 억,,916375,N,N,95526,N,00,N
20250403,140717,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3800,40,2,1.06,17514738848,4531869,303.21,3625,4060,3610,4885,2635,3760,3864.79,1.87,0,-377443,4063,3911,3833,3681,3603,3872,3642,245,1125,500,2780,5,1,48907400,1858,54.29,1.03,12,9.27,70.00,3701.00,5830,20240716,-34.82,3445,20241209,10.30,5120,-25.78,20250328,3610,5.26,20250403,5830,-34.82,20240716,3445,10.30,20241209,5.03,Y,109610,500,244 억,,916375,N,N,95526,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250404 160718 55 60.00 KOSDAQ 금속 N N N Y 60 N 3825 35 2 0.92 5966712877 1572048 30.51 3690 3900 3650 4925 2655 3790 3795.49 1.37 0 189709 4270 4030 3820 3580 3370 4150 3700 245 1135 500 2800 5 1 48907400 1871 54.64 1.03 12 3.21 70.00 3701.00 5830 20240716 -34.39 3445 20241209 11.03 5120 -25.29 20250328 3610 5.96 20250403 5830 -34.39 20240716 3445 11.03 20241209 4.89 Y 109610 500 244 억 671076 N N 54322 N 00 N
3 20250404 150725 55 60.00 KOSDAQ 금속 N N N Y 60 N 3820 30 2 0.79 5738876292 1512454 29.35 3690 3900 3650 4925 2655 3790 3794.41 1.37 0 172129 4270 4030 3820 3580 3370 4150 3700 245 1135 500 2800 5 1 48907400 1868 54.57 1.03 12 3.09 70.00 3701.00 5830 20240716 -34.48 3445 20241209 10.89 5120 -25.39 20250328 3610 5.82 20250403 5830 -34.48 20240716 3445 10.89 20241209 4.89 Y 109610 500 244 억 671076 N N 205112 N 00 N
4 20250404 140727 55 60.00 KOSDAQ 금속 N N N Y 60 N 3770 -20 5 -0.53 5381204922 1418538 27.53 3690 3900 3650 4925 2655 3790 3793.49 1.37 0 145662 4270 4030 3820 3580 3370 4150 3700 245 1135 500 2800 5 1 48907400 1844 53.86 1.02 12 2.90 70.00 3701.00 5830 20240716 -35.33 3445 20241209 9.43 5120 -26.37 20250328 3610 4.43 20250403 5830 -35.33 20240716 3445 9.43 20241209 4.89 Y 109610 500 244 억 671076 N N 205112 N 00 N
5 20250404 130726 55 60.00 KOSDAQ 금속 N N N Y 60 N 3795 5 2 0.13 4966667337 1308751 25.40 3690 3900 3650 4925 2655 3790 3794.97 1.37 0 165354 4270 4030 3820 3580 3370 4150 3700 245 1135 500 2800 5 1 48907400 1856 54.21 1.03 12 2.68 70.00 3701.00 5830 20240716 -34.91 3445 20241209 10.16 5120 -25.88 20250328 3610 5.12 20250403 5830 -34.91 20240716 3445 10.16 20241209 4.89 Y 109610 500 244 억 671076 N N 205112 N 00 N
6 20250404 120720 55 60.00 KOSDAQ 금속 N N N Y 60 N 3795 5 2 0.13 4350220584 1145414 22.23 3690 3900 3650 4925 2655 3790 3797.95 1.37 0 195864 4270 4030 3820 3580 3370 4150 3700 245 1135 500 2800 5 1 48907400 1856 54.21 1.03 12 2.34 70.00 3701.00 5830 20240716 -34.91 3445 20241209 10.16 5120 -25.88 20250328 3610 5.12 20250403 5830 -34.91 20240716 3445 10.16 20241209 4.89 Y 109610 500 244 억 671076 N N 205112 N 00 N
7 20250404 110723 55 60.00 KOSDAQ 금속 N N N Y 60 N 3785 -5 5 -0.13 2746287318 723329 14.04 3690 3900 3650 4925 2655 3790 3796.73 1.37 0 37423 4270 4030 3820 3580 3370 4150 3700 245 1135 500 2800 5 1 48907400 1851 54.07 1.02 12 1.48 70.00 3701.00 5830 20240716 -35.08 3445 20241209 9.87 5120 -26.07 20250328 3610 4.85 20250403 5830 -35.08 20240716 3445 9.87 20241209 4.89 Y 109610 500 244 억 671076 N N 205112 N 00 N
8 20250404 100723 55 60.00 KOSDAQ 금속 N N N Y 60 N 3875 85 2 2.24 1928894576 509560 9.89 3690 3900 3650 4925 2655 3790 3785.41 1.37 0 29287 4270 4030 3820 3580 3370 4150 3700 245 1135 500 2800 5 1 48907400 1895 55.36 1.05 12 1.04 70.00 3701.00 5830 20240716 -33.53 3445 20241209 12.48 5120 -24.32 20250328 3610 7.34 20250403 5830 -33.53 20240716 3445 12.48 20241209 4.89 Y 109610 500 244 억 671076 N N 205112 N 00 N
9 20250404 090726 55 60.00 KOSDAQ 금속 N N N Y 60 N 3680 -110 5 -2.90 440889130 119876 2.33 3690 3710 3650 4925 2655 3790 3677.88 1.37 0 11464 4270 4030 3820 3580 3370 4150 3700 245 1135 500 2800 5 1 48907400 1800 52.57 0.99 12 0.25 70.00 3701.00 5830 20240716 -36.88 3445 20241209 6.82 5120 -28.12 20250328 3610 1.94 20250403 5830 -36.88 20240716 3445 6.82 20241209 4.89 Y 109610 500 244 억 671076 N N 205112 N 00 N
10 20250403 160712 55 60.00 KOSDAQ 금속 N N N Y 60 N 3790 30 2 0.80 19873615206 5152589 344.74 3625 4060 3610 4885 2635 3760 3857.09 1.87 0 -327882 4063 3911 3833 3681 3603 3872 3642 245 1125 500 2780 5 1 48907400 1854 54.14 1.02 12 10.54 70.00 3701.00 5830 20240716 -34.99 3445 20241209 10.01 5120 -25.98 20250328 3610 4.99 20250403 5830 -34.99 20240716 3445 10.01 20241209 5.03 Y 109610 500 244 억 916375 N N 205112 N 00 N
11 20250403 150718 55 60.00 KOSDAQ 금속 N N N Y 60 N 3775 15 2 0.40 19277550006 4995571 334.24 3625 4060 3610 4885 2635 3760 3858.93 1.87 0 -335625 4063 3911 3833 3681 3603 3872 3642 245 1125 500 2780 5 1 48907400 1846 53.93 1.02 12 10.21 70.00 3701.00 5830 20240716 -35.25 3445 20241209 9.58 5120 -26.27 20250328 3610 4.57 20250403 5830 -35.25 20240716 3445 9.58 20241209 5.03 Y 109610 500 244 억 916375 N N 95526 N 00 N
12 20250403 140717 55 60.00 KOSDAQ 금속 N N N Y 60 N 3800 40 2 1.06 17514738848 4531869 303.21 3625 4060 3610 4885 2635 3760 3864.79 1.87 0 -377443 4063 3911 3833 3681 3603 3872 3642 245 1125 500 2780 5 1 48907400 1858 54.29 1.03 12 9.27 70.00 3701.00 5830 20240716 -34.82 3445 20241209 10.30 5120 -25.78 20250328 3610 5.26 20250403 5830 -34.82 20240716 3445 10.30 20241209 5.03 Y 109610 500 244 억 916375 N N 95526 N 00 N